Skip to main content
Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
14.23
-0.04 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
14.29
+0.06 (0.42%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Pioneer Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3814.5814.2314.2314.23-0.28%8,022
Apr 27, 202614.2414.3614.2414.2714.27-0.63%6,677
Apr 24, 202614.1114.4114.0614.3614.360.77%9,877
Apr 23, 202614.4014.4014.0614.2514.250.42%2,272
Apr 22, 202614.0114.3814.0114.1914.190.64%6,084
Apr 21, 202614.1914.1913.7114.1014.10-0.56%11,470
Apr 20, 202614.4314.4314.0914.1814.18-1.39%7,277
Apr 17, 202614.2114.3814.1414.3814.381.99%9,661
Apr 16, 202614.2314.2314.0314.1014.10-2.02%6,028
Apr 15, 202614.4214.7314.3314.3914.39-1.24%8,479
Apr 14, 202614.2214.5714.2214.5714.571.67%6,233
Apr 13, 202614.5214.5514.1514.3314.33-0.56%9,308
Apr 10, 202614.4814.4814.0314.4114.410.14%9,927
Apr 9, 202614.1614.3913.9214.3914.391.41%10,201
Apr 8, 202614.1014.3914.1014.1914.192.09%11,781
Apr 7, 202613.8614.0313.7513.9013.900.80%13,197
Apr 6, 202613.9914.0913.7913.7913.79-1.50%6,853
Apr 2, 202613.7414.0013.7414.0014.002.12%8,360
Apr 1, 202613.9313.9313.7113.7113.71-1.51%6,230
Mar 31, 202614.0014.1113.8213.9213.920.65%10,179
Mar 30, 202613.7013.9413.6613.8313.831.69%17,170
Mar 27, 202613.4213.9513.4113.6013.600.59%7,746
Mar 26, 202613.5814.4913.4113.5213.52-1.82%23,598
Mar 25, 202613.9014.2513.6813.7713.770.07%10,595
Mar 24, 202613.9914.2613.7613.7613.76-1.99%12,179
Mar 23, 202613.7414.2413.7214.0414.043.92%23,813
Mar 20, 202613.4814.1413.4113.5113.51-99,199
Mar 19, 202613.9513.9513.4213.5113.51-0.15%8,928
Mar 18, 202613.5313.8213.4613.5313.53-1.02%27,586
Mar 17, 202613.4913.6813.4913.6713.670.96%25,103
Mar 16, 202613.5813.7013.5313.5413.54-1.17%11,013
Mar 13, 202613.6013.8513.5013.7013.700.74%24,029
Mar 12, 202613.5613.6713.5613.6013.60-1.31%9,065
Mar 11, 202613.8013.9013.6213.7813.78-9,152
Mar 10, 202613.8214.2313.7613.7813.78-1.22%10,869
Mar 9, 202614.1914.1913.6613.9513.95-0.57%15,262
Mar 6, 202614.1314.4413.8214.0314.03-2.50%19,687
Mar 5, 202614.5714.5714.3914.3914.39-2.18%8,572
Mar 4, 202614.5514.7214.5514.7114.711.87%5,959
Mar 3, 202614.2614.4414.2314.4414.441.12%11,883
Mar 2, 202614.0014.6214.0014.2814.281.20%14,033
Feb 27, 202614.7514.7514.0414.1114.11-3.88%20,917
Feb 26, 202614.4914.6914.4914.6814.681.87%5,049
Feb 25, 202614.4314.4314.3314.4114.411.98%4,640
Feb 24, 202614.3814.3814.1014.1314.130.43%8,141
Feb 23, 202614.5714.5714.0714.0714.07-2.63%17,160
Feb 20, 202614.5914.5914.4514.4514.45-0.34%6,683
Feb 19, 202614.6014.6214.5014.5014.50-1.49%11,483
Feb 18, 202614.7914.7914.6514.7214.720.62%11,291
Feb 17, 202614.6614.7314.6314.6314.630.27%8,059
Feb 13, 202614.8714.9614.5914.5914.59-0.48%5,986
Feb 12, 202614.6914.8814.6614.6614.660.96%2,946
Feb 11, 202614.6914.6914.5214.5214.52-0.27%6,149
Feb 10, 202614.9014.9014.5614.5614.56-0.48%6,341
Feb 9, 202614.6314.7214.5714.6314.63-1.75%5,542
Feb 6, 202615.1215.1314.8914.8914.89-0.53%12,938
Feb 5, 202614.9815.1014.4614.9714.970.13%9,996
Feb 4, 202614.4815.1814.4814.9514.953.96%12,377
Feb 3, 202614.1514.4814.1514.3814.381.05%9,556
Feb 2, 202614.1014.8614.0014.2314.230.57%28,972
Jan 30, 202613.9914.2513.9914.1514.151.14%13,185
Jan 29, 202613.5813.9913.5813.9913.992.87%5,873
Jan 28, 202613.6613.6613.5213.6013.60-0.87%10,922
Jan 27, 202613.6113.8113.5413.7213.720.29%11,150
Jan 26, 202613.5613.7813.5513.6813.680.96%6,814
Jan 23, 202613.8813.8813.5513.5513.55-3.21%10,139
Jan 22, 202613.9214.1113.9014.0014.000.94%8,042
Jan 21, 202613.5113.8713.5113.8713.873.43%10,882
Jan 20, 202613.4013.5013.0813.4113.41-0.07%13,412
Jan 16, 202613.5413.6913.4113.4213.42-0.81%14,647
Jan 15, 202613.3613.5313.3613.5313.531.12%8,214
Jan 14, 202613.4213.9813.3213.3813.38-0.30%8,134
Jan 13, 202613.4913.5013.3213.4213.42-0.37%3,585
Jan 12, 202613.6313.6313.2813.4713.470.67%6,310
Jan 9, 202613.4214.0513.3613.3813.38-0.82%7,734
Jan 8, 202613.1413.6013.1413.4913.492.35%8,041
Jan 7, 202613.2313.2513.1713.1813.18-1.27%11,887
Jan 6, 202613.3613.5513.1213.3513.35-0.74%13,026
Jan 5, 202613.2213.6813.2213.4513.451.05%8,232
Jan 2, 202613.4813.4813.1713.3113.31-1.26%12,215
Dec 31, 202513.6213.6213.3613.4813.480.52%7,994
Dec 30, 202513.7413.7413.4013.4113.41-2.40%13,394
Dec 29, 202513.8113.9413.5913.7413.74-0.87%6,990
Dec 26, 202513.8814.3313.7613.8613.860.29%6,770
Dec 24, 202513.8013.8613.8013.8213.82-0.43%4,110
Dec 23, 202513.9314.0613.8313.8813.88-0.86%14,407
Dec 22, 202514.4814.5813.9214.0014.00-4.31%26,368
Dec 19, 202514.3214.6814.0714.6314.632.24%71,936
Dec 18, 202514.3914.5514.1714.3114.31-0.62%25,327
Dec 17, 202514.4214.6214.2314.4014.40-0.83%21,598
Dec 16, 202514.5614.6714.3014.5214.520.55%55,505
Dec 15, 202514.7414.9414.4414.4414.44-1.84%15,659
Dec 12, 202514.4914.9314.4614.7114.711.73%24,024
Dec 11, 202514.0214.4614.0214.4614.464.10%14,747
Dec 10, 202513.6014.2213.6013.8913.891.68%24,031
Dec 9, 202513.6213.7513.5913.6613.661.04%7,618
Dec 8, 202513.5213.6313.5213.5213.520.37%4,727
Dec 5, 202513.4513.5213.4513.4713.47-0.37%7,692
Dec 4, 202513.4313.5213.3713.5213.520.30%5,122
Dec 3, 202513.3813.4913.3513.4813.481.66%11,184